Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marijuana Company of America Inc (OP: MCOA )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.0041 0.0041 0.0041 69,750,016 +0.00(+5.13%)
Dec 30, 2020 0.0038 0.0041 0.0037 0.0039 69,750,016 +0.00(+5.41%)
Dec 29, 2020 0.0041 0.0042 0.0035 0.0037 123,942,352 -0.00(-7.50%)
Dec 28, 2020 0.0044 0.0045 0.0038 0.0040 94,535,712 -0.00(-6.98%)
Dec 24, 2020 0.0041 0.0046 0.0037 0.0043 83,098,800 +0.00(+0.00%)
Dec 23, 2020 0.0046 0.0047 0.0032 0.0043 198,444,256 -0.00(-6.52%)
Dec 22, 2020 0.0054 0.0054 0.0046 0.0046 108,358,048 -0.00(-14.81%)
Dec 21, 2020 0.0075 0.0075 0.0046 0.0054 220,106,944 -0.00(-19.40%)
Dec 18, 2020 0.0053 0.0068 0.0052 0.0067 215,634,896 +0.00(+28.85%)
Dec 17, 2020 0.0046 0.0055 0.0042 0.0052 97,496,984 +0.00(+18.18%)
Dec 16, 2020 0.0045 0.0049 0.0041 0.0044 76,361,048 +0.00(+2.33%)
Dec 15, 2020 0.0037 0.0049 0.0037 0.0043 160,717,680 +0.00(+16.22%)
Dec 14, 2020 0.0038 0.0043 0.0035 0.0037 127,438,328 +0.00(+0.00%)
Dec 11, 2020 0.0039 0.0041 0.0035 0.0037 92,775,104 -0.00(-7.50%)
Dec 10, 2020 0.0048 0.0048 0.0038 0.0040 168,199,760 -0.00(-14.89%)
Dec 09, 2020 0.0043 0.0054 0.0035 0.0047 296,401,696 +0.00(+2.17%)
Dec 08, 2020 0.0080 0.0080 0.0040 0.0046 501,970,848 -0.00(-28.13%)
Dec 07, 2020 0.0160 0.0160 0.0059 0.0064 463,627,040 -0.00(-41.82%)
Dec 04, 2020 0.0070 0.0189 0.0062 0.0110 1,112,578,560 +0.01(+92.98%)
Dec 03, 2020 0.0054 0.0061 0.0037 0.0057 420,339,744 +0.00(+9.62%)
Dec 02, 2020 0.0020 0.0052 0.0020 0.0052 611,934,592 +0.00(+160.00%)
Dec 01, 2020 0.0019 0.0021 0.0017 0.0020 63,251,136 +0.00(+17.65%)
Nov 30, 2020 0.0018 0.0020 0.0016 0.0017 63,500,436 -0.00(-5.56%)
Nov 27, 2020 0.0017 0.0018 0.0016 0.0018 25,538,898 +0.00(+5.88%)
Nov 25, 2020 0.0016 0.0018 0.0015 0.0017 27,315,200 +0.00(+6.25%)
Nov 24, 2020 0.0018 0.0018 0.0015 0.0016 59,476,812 -0.00(-11.11%)
Nov 23, 2020 0.0018 0.0019 0.0017 0.0018 16,998,404 +0.00(+0.00%)
Nov 20, 2020 0.0020 0.0020 0.0017 0.0018 19,150,800 -0.00(-5.26%)
Nov 19, 2020 0.0018 0.0020 0.0018 0.0019 28,399,850 +0.00(+0.00%)
Nov 18, 2020 0.0018 0.0021 0.0018 0.0019 20,577,372 +0.00(+5.56%)
Nov 17, 2020 0.0020 0.0021 0.0017 0.0018 27,398,706 -0.00(-10.00%)
Nov 16, 2020 0.0020 0.0022 0.0017 0.0020 20,000,068 -0.00(-4.76%)
Nov 13, 2020 0.0022 0.0022 0.0020 0.0021 26,983,400 +0.00(+5.00%)
Nov 12, 2020 0.0019 0.0022 0.0018 0.0020 20,593,256 +0.00(+0.00%)
Nov 11, 2020 0.0018 0.0022 0.0017 0.0020 38,043,192 +0.00(+17.65%)
Nov 10, 2020 0.0024 0.0024 0.0017 0.0017 74,726,240 -0.00(-22.73%)
Nov 09, 2020 0.0025 0.0025 0.0020 0.0022 187,031,568 +0.00(+22.22%)
Nov 06, 2020 0.0015 0.0023 0.0015 0.0018 370,483,264 +0.00(+20.00%)
Nov 05, 2020 0.0015 0.0015 0.0013 0.0015 31,554,780 +0.00(+7.14%)
Nov 04, 2020 0.0014 0.0015 0.0013 0.0014 34,297,736 +0.00(+0.00%)
Nov 03, 2020 0.0014 0.0014 0.0012 0.0014 16,324,872 +0.00(+7.69%)
Nov 02, 2020 0.0013 0.0013 0.0011 0.0013 18,294,576 +0.00(+18.18%)
Oct 30, 2020 0.0013 0.0014 0.0011 0.0011 26,379,300 -0.00(-15.38%)
Oct 29, 2020 0.0014 0.0014 0.0012 0.0013 14,944,727 -0.00(-7.14%)
Oct 28, 2020 0.0013 0.0014 0.0012 0.0014 16,774,947 +0.00(+7.69%)
Oct 27, 2020 0.0013 0.0015 0.0012 0.0013 30,510,824 -0.00(-7.14%)
Oct 26, 2020 0.0011 0.0015 0.0011 0.0014 71,998,000 +0.00(+16.67%)
Oct 23, 2020 0.0011 0.0012 0.0010 0.0012 59,857,900 +0.00(+9.09%)
Oct 22, 2020 0.0011 0.0011 0.0010 0.0011 44,945,896 +0.00(+10.00%)
Oct 21, 2020 0.0009 0.0011 0.0009 0.0010 17,529,880 +0.00(+0.00%)
Oct 20, 2020 0.0010 0.0011 0.0009 0.0010 24,493,120 +0.00(+0.00%)
Oct 19, 2020 0.0010 0.0011 0.0009 0.0010 41,300,476 +0.00(+11.11%)
Oct 16, 2020 0.0010 0.0010 0.0009 0.0009 19,058,600 -0.00(-10.00%)
Oct 15, 2020 0.0010 0.0010 0.0009 0.0010 18,053,112 +0.00(+0.00%)
Oct 14, 2020 0.0009 0.0010 0.0009 0.0010 17,261,356 +0.00(+11.11%)
Oct 13, 2020 0.0009 0.0011 0.0009 0.0009 32,445,194 -0.00(-10.00%)
Oct 12, 2020 0.0010 0.0010 0.0009 0.0010 33,339,560 +0.00(+11.11%)
Oct 09, 2020 0.0011 0.0011 0.0009 0.0009 37,466,200 -0.00(-10.00%)
Oct 08, 2020 0.0011 0.0011 0.0009 0.0010 27,552,888 -0.00(-9.09%)
Oct 07, 2020 0.0010 0.0011 0.0009 0.0011 35,103,316 +0.00(+10.00%)
Oct 06, 2020 0.0010 0.0011 0.0009 0.0010 55,073,180 +0.00(+0.00%)
Oct 05, 2020 0.0010 0.0010 0.0009 0.0010 37,197,280 +0.00(+0.00%)
Oct 02, 2020 0.0010 0.0010 0.0009 0.0010 98,177,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.